564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,182100,455196742,3515,3515,3515,3515,3981
|
|
20250502,182000,455196742,3515,3515,3515,3515,0
|
|
20250502,181900,455196742,3515,3515,3515,3515,0
|
|
20250502,181800,455196742,3515,3515,3515,3515,0
|
|
20250502,181700,455196742,3515,3515,3515,3515,0
|
|
20250502,181600,455196742,3515,3515,3515,3515,0
|
|
20250502,181500,455196742,3515,3515,3515,3515,0
|
|
20250502,181400,455196742,3515,3515,3515,3515,0
|
|
20250502,181300,455196742,3515,3515,3515,3515,0
|
|
20250502,181200,455196742,3515,3515,3515,3515,0
|
|
20250502,181100,455196742,3515,3515,3515,3515,0
|
|
20250502,181000,455196742,3515,3515,3515,3515,0
|
|
20250502,180900,455196742,3515,3515,3515,3515,0
|
|
20250502,180800,455196742,3515,3515,3515,3515,0
|
|
20250502,180700,455196742,3515,3515,3515,3515,0
|
|
20250502,180600,455196742,3515,3515,3515,3515,0
|
|
20250502,180500,455196742,3515,3515,3515,3515,0
|
|
20250502,180400,455196742,3515,3515,3515,3515,0
|
|
20250502,180300,455196742,3515,3515,3515,3515,0
|
|
20250502,180200,455196742,3515,3515,3515,3515,0
|
|
20250502,180100,455196742,3515,3515,3515,3515,0
|
|
20250502,180000,455196742,3515,3515,3515,3515,0
|
|
20250502,175900,455196742,3515,3515,3515,3515,0
|
|
20250502,175800,455196742,3515,3515,3515,3515,0
|
|
20250502,175700,455196742,3515,3515,3515,3515,0
|
|
20250502,175600,455196742,3515,3515,3515,3515,0
|
|
20250502,175500,455196742,3515,3515,3515,3515,0
|
|
20250502,175400,455196742,3515,3515,3515,3515,0
|
|
20250502,175300,455196742,3515,3515,3515,3515,0
|
|
20250502,175200,455196742,3515,3515,3515,3515,0
|
|
20250502,175100,455196742,3515,3515,3515,3515,3981
|
|
20250502,175000,455196742,3515,3515,3515,3515,0
|
|
20250502,174900,455196742,3515,3515,3515,3515,0
|
|
20250502,174800,455196742,3515,3515,3515,3515,0
|
|
20250502,174700,455196742,3515,3515,3515,3515,0
|
|
20250502,174600,455196742,3515,3515,3515,3515,0
|
|
20250502,174500,455196742,3515,3515,3515,3515,0
|
|
20250502,174400,455196742,3515,3515,3515,3515,0
|
|
20250502,174300,455196742,3515,3515,3515,3515,0
|
|
20250502,174200,455196742,3515,3515,3515,3515,0
|
|
20250502,174100,455196742,3515,3515,3515,3515,0
|
|
20250502,174000,455196742,3515,3515,3515,3515,0
|
|
20250502,173900,455196742,3515,3515,3515,3515,0
|
|
20250502,173800,455196742,3515,3515,3515,3515,0
|
|
20250502,173700,455196742,3515,3515,3515,3515,0
|
|
20250502,173600,455196742,3515,3515,3515,3515,0
|
|
20250502,173500,455196742,3515,3515,3515,3515,0
|
|
20250502,173400,455196742,3515,3515,3515,3515,0
|
|
20250502,173300,455196742,3515,3515,3515,3515,0
|
|
20250502,173200,455196742,3515,3515,3515,3515,0
|
|
20250502,173100,455196742,3515,3515,3515,3515,0
|
|
20250502,173000,455196742,3515,3515,3515,3515,0
|
|
20250502,172900,455196742,3515,3515,3515,3515,0
|
|
20250502,172800,455196742,3515,3515,3515,3515,0
|
|
20250502,172700,455196742,3515,3515,3515,3515,0
|
|
20250502,172600,455196742,3515,3515,3515,3515,0
|
|
20250502,172500,455196742,3515,3515,3515,3515,0
|
|
20250502,172400,455196742,3515,3515,3515,3515,0
|
|
20250502,172300,455196742,3515,3515,3515,3515,0
|
|
20250502,172200,455196742,3515,3515,3515,3515,0
|
|
20250502,172100,455196742,3515,3515,3515,3515,3981
|
|
20250502,172000,455196742,3515,3515,3515,3515,0
|
|
20250502,171900,455196742,3515,3515,3515,3515,0
|
|
20250502,171800,455196742,3515,3515,3515,3515,0
|
|
20250502,171700,455196742,3515,3515,3515,3515,0
|
|
20250502,171600,455196742,3515,3515,3515,3515,0
|
|
20250502,171500,455196742,3515,3515,3515,3515,0
|
|
20250502,171400,455196742,3515,3515,3515,3515,0
|
|
20250502,171300,455196742,3515,3515,3515,3515,0
|
|
20250502,171200,455196742,3515,3515,3515,3515,0
|
|
20250502,171100,455196742,3515,3515,3515,3515,0
|
|
20250502,171000,455196742,3515,3515,3515,3515,0
|
|
20250502,170900,455196742,3515,3515,3515,3515,0
|
|
20250502,170800,455196742,3515,3515,3515,3515,0
|
|
20250502,170700,455196742,3515,3515,3515,3515,0
|
|
20250502,170600,455196742,3515,3515,3515,3515,0
|
|
20250502,170500,455196742,3515,3515,3515,3515,0
|
|
20250502,170400,455196742,3515,3515,3515,3515,0
|
|
20250502,170300,455196742,3515,3515,3515,3515,0
|
|
20250502,170200,455196742,3515,3515,3515,3515,0
|
|
20250502,170100,455196742,3515,3515,3515,3515,0
|
|
20250502,170000,455196742,3515,3515,3515,3515,0
|
|
20250502,165900,455196742,3515,3515,3515,3515,0
|
|
20250502,165800,455196742,3515,3515,3515,3515,0
|
|
20250502,165700,455196742,3515,3515,3515,3515,0
|
|
20250502,165600,455196742,3515,3515,3515,3515,0
|
|
20250502,165500,455196742,3515,3515,3515,3515,0
|
|
20250502,165400,455196742,3515,3515,3515,3515,0
|
|
20250502,165300,455196742,3515,3515,3515,3515,0
|
|
20250502,165200,455196742,3515,3515,3515,3515,0
|
|
20250502,165100,455196742,3515,3515,3515,3515,3981
|
|
20250502,165000,455196742,3515,3515,3515,3515,0
|
|
20250502,164900,455196742,3515,3515,3515,3515,0
|
|
20250502,164800,455196742,3515,3515,3515,3515,0
|
|
20250502,164700,455196742,3515,3515,3515,3515,0
|
|
20250502,164600,455196742,3515,3515,3515,3515,0
|
|
20250502,164500,455196742,3515,3515,3515,3515,0
|
|
20250502,164400,455196742,3515,3515,3515,3515,0
|
|
20250502,164300,455196742,3515,3515,3515,3515,0
|
|
20250502,164200,455196742,3515,3515,3515,3515,0
|
|
20250502,164100,455196742,3515,3515,3515,3515,0
|
|
20250502,164000,455196742,3515,3515,3515,3515,0
|
|
20250502,163900,455196742,3515,3515,3515,3515,0
|
|
20250502,163800,455196742,3515,3515,3515,3515,0
|
|
20250502,163700,455196742,3515,3515,3515,3515,0
|
|
20250502,163600,455196742,3515,3515,3515,3515,0
|
|
20250502,163500,455196742,3515,3515,3515,3515,0
|
|
20250502,163400,455196742,3515,3515,3515,3515,0
|
|
20250502,163300,455196742,3515,3515,3515,3515,0
|
|
20250502,163200,455196742,3515,3515,3515,3515,0
|
|
20250502,163100,455196742,3515,3515,3515,3515,0
|
|
20250502,163000,455196742,3515,3515,3515,3515,0
|
|
20250502,162900,455196742,3515,3515,3515,3515,0
|
|
20250502,162800,455196742,3515,3515,3515,3515,0
|
|
20250502,162700,455196742,3515,3515,3515,3515,0
|
|
20250502,162600,455196742,3515,3515,3515,3515,0
|
|
20250502,162500,455196742,3515,3515,3515,3515,0
|
|
20250502,162400,455196742,3515,3515,3515,3515,0
|
|
20250502,162300,455196742,3515,3515,3515,3515,0
|
|
20250502,162200,455196742,3515,3515,3515,3515,0
|
|
20250502,162100,455196742,3515,3515,3515,3515,3981
|
|
20250502,162000,455196742,3515,3515,3515,3515,0
|
|
20250502,161900,455196742,3515,3515,3515,3515,0
|
|
20250502,161800,455196742,3515,3515,3515,3515,0
|
|
20250502,161700,455196742,3515,3515,3515,3515,0
|
|
20250502,161600,455196742,3515,3515,3515,3515,0
|
|
20250502,161500,455196742,3515,3515,3515,3515,0
|
|
20250502,161400,455196742,3515,3515,3515,3515,0
|
|
20250502,161300,455196742,3515,3515,3515,3515,0
|
|
20250502,161200,455196742,3515,3515,3515,3515,0
|
|
20250502,161100,455196742,3515,3515,3515,3515,0
|
|
20250502,161000,455196742,3515,3515,3515,3515,0
|
|
20250502,160900,455196742,3515,3515,3515,3515,0
|
|
20250502,160800,455196742,3515,3515,3515,3515,0
|
|
20250502,160700,455196742,3515,3515,3515,3515,0
|
|
20250502,160600,455196742,3515,3515,3515,3515,0
|
|
20250502,160500,455196742,3515,3515,3515,3515,0
|
|
20250502,160400,455196742,3515,3515,3515,3515,0
|
|
20250502,160300,455196742,3515,3515,3515,3515,0
|
|
20250502,160200,455196742,3515,3515,3515,3515,0
|
|
20250502,160100,455196742,3515,3515,3515,3515,0
|
|
20250502,160000,455196742,3515,3515,3515,3515,0
|
|
20250502,155900,455196742,3515,3515,3515,3515,0
|
|
20250502,155800,455196742,3515,3515,3515,3515,0
|
|
20250502,155700,455196742,3515,3515,3515,3515,0
|
|
20250502,155600,455196742,3515,3515,3515,3515,0
|
|
20250502,155500,455196742,3515,3515,3515,3515,0
|
|
20250502,155400,455196742,3515,3515,3515,3515,0
|
|
20250502,155300,455196742,3515,3515,3515,3515,0
|
|
20250502,155200,455196742,3515,3515,3515,3515,0
|
|
20250502,155100,455196742,3515,3515,3515,3515,3981
|
|
20250502,155000,455196742,3515,3515,3515,3515,0
|
|
20250502,154900,455196742,3515,3515,3515,3515,0
|
|
20250502,154800,455196742,3515,3515,3515,3515,0
|
|
20250502,154700,455196742,3515,3515,3515,3515,0
|
|
20250502,154600,455196742,3515,3515,3515,3515,0
|
|
20250502,154500,455196742,3515,3515,3515,3515,0
|
|
20250502,154400,455196742,3515,3515,3515,3515,0
|
|
20250502,154300,455196742,3515,3515,3515,3515,0
|
|
20250502,154200,455196742,3515,3515,3515,3515,0
|
|
20250502,154100,455196742,3515,3515,3515,3515,0
|
|
20250502,154000,455196742,3515,3515,3515,3515,0
|
|
20250502,153900,455196742,3515,3515,3515,3515,0
|
|
20250502,153800,455196742,3515,3515,3515,3515,0
|
|
20250502,153700,455196742,3515,3515,3515,3515,0
|
|
20250502,153600,455196742,3515,3515,3515,3515,0
|
|
20250502,153500,455196742,3515,3515,3515,3515,0
|
|
20250502,153400,455196742,3515,3515,3515,3515,0
|
|
20250502,153300,455196742,3515,3515,3515,3515,0
|
|
20250502,153200,455196742,3515,3515,3515,3515,0
|
|
20250502,153100,455196742,3515,3515,3515,3515,0
|
|
20250502,153000,455196742,3515,3515,3515,3515,3981
|
|
20250502,152900,441203527,3520,3520,3520,3520,0
|
|
20250502,152800,441203527,3520,3520,3520,3520,0
|
|
20250502,152700,441203527,3520,3520,3520,3520,0
|
|
20250502,152600,441203527,3520,3520,3520,3520,0
|
|
20250502,152500,441203527,3520,3520,3520,3520,0
|
|
20250502,152400,441203527,3520,3520,3520,3520,0
|
|
20250502,152300,441203527,3520,3520,3520,3520,0
|
|
20250502,152200,441203527,3520,3520,3520,3520,0
|
|
20250502,152100,441203527,3520,3520,3520,3520,0
|
|
20250502,152000,441203527,3520,3520,3520,3520,0
|
|
20250502,151900,441203527,3520,3545,3550,3520,1168
|
|
20250502,151800,437077042,3545,3545,3545,3545,250
|
|
20250502,151700,436190792,3545,3530,3590,3530,2510
|
|
20250502,151600,427298702,3530,3530,3530,3530,0
|
|
20250502,151500,427298702,3530,3530,3530,3530,112
|
|
20250502,151400,426903342,3530,3530,3530,3530,7
|
|
20250502,151300,426878632,3530,3525,3530,3525,238
|
|
20250502,151200,426039447,3525,3525,3525,3520,522
|
|
20250502,151100,424199522,3530,3530,3530,3530,50
|
|
20250502,151000,424023022,3530,3530,3530,3530,31
|
|
20250502,150900,423913592,3530,3530,3530,3530,0
|
|
20250502,150800,423913592,3530,3530,3530,3530,0
|
|
20250502,150700,423913592,3530,3525,3530,3525,52
|
|
20250502,150600,423730042,3530,3530,3530,3530,50
|
|
20250502,150500,423553542,3530,3525,3530,3525,59
|
|
20250502,150400,423345457,3525,3525,3525,3525,505
|
|
20250502,150300,421565332,3525,3525,3525,3525,1918
|
|
20250502,150200,414804382,3540,3540,3540,3540,0
|
|
20250502,150100,414804382,3540,3530,3540,3525,2244
|
|
20250502,150000,406885387,3535,3530,3535,3530,502
|
|
20250502,145900,405113317,3535,3535,3535,3535,51
|
|
20250502,145800,404933032,3540,3540,3540,3540,0
|
|
20250502,145700,404933032,3540,3540,3540,3540,146
|
|
20250502,145600,404416192,3540,3530,3540,3530,23
|
|
20250502,145500,404334802,3540,3540,3540,3540,20
|
|
20250502,145400,404264002,3535,3535,3535,3535,0
|
|
20250502,145300,404264002,3535,3535,3535,3535,10
|
|
20250502,145200,404228652,3530,3530,3530,3530,1
|
|
20250502,145100,404225122,3540,3540,3540,3540,1
|
|
20250502,145000,404221582,3530,3540,3540,3530,489
|
|
20250502,144900,402492017,3535,3535,3535,3535,0
|
|
20250502,144800,402492017,3535,3535,3535,3535,0
|
|
20250502,144700,402492017,3535,3535,3535,3535,0
|
|
20250502,144600,402492017,3535,3535,3535,3535,20
|
|
20250502,144500,402421317,3540,3540,3540,3540,0
|
|
20250502,144400,402421317,3540,3540,3540,3540,0
|
|
20250502,144300,402421317,3540,3540,3540,3540,0
|
|
20250502,144200,402421317,3540,3540,3540,3540,0
|
|
20250502,144100,402421317,3540,3540,3540,3540,43
|
|
20250502,144000,402269097,3535,3535,3535,3535,20
|
|
20250502,143900,402198397,3535,3535,3535,3535,0
|
|
20250502,143800,402198397,3535,3535,3535,3535,0
|
|
20250502,143700,402198397,3535,3535,3535,3535,21
|
|
20250502,143600,402124162,3535,3535,3535,3535,10
|
|
20250502,143500,402088812,3540,3540,3540,3540,0
|
|
20250502,143400,402088812,3540,3540,3540,3540,0
|
|
20250502,143300,402088812,3540,3540,3540,3540,0
|
|
20250502,143200,402088812,3540,3540,3540,3540,0
|
|
20250502,143100,402088812,3540,3540,3540,3540,0
|
|
20250502,143000,402088812,3540,3535,3540,3535,19
|
|
20250502,142900,402021572,3535,3535,3535,3535,0
|
|
20250502,142800,402021572,3535,3540,3540,3535,14
|
|
20250502,142700,401972027,3530,3530,3530,3530,0
|
|
20250502,142600,401972027,3530,3530,3530,3530,0
|
|
20250502,142500,401972027,3530,3535,3535,3530,384
|
|
20250502,142400,400615007,3535,3535,3535,3535,1
|
|
20250502,142300,400611472,3530,3530,3530,3530,1
|
|
20250502,142200,400607942,3535,3535,3535,3535,186
|
|
20250502,142100,399950432,3535,3535,3535,3535,1856
|
|
20250502,142000,393389472,3540,3540,3540,3540,2
|
|
20250502,141900,393382392,3540,3545,3545,3540,68
|
|
20250502,141800,393141607,3540,3540,3540,3540,229
|
|
20250502,141700,392330947,3540,3540,3540,3540,100
|
|
20250502,141600,391976947,3535,3535,3535,3535,271
|
|
20250502,141500,391018962,3535,3535,3535,3535,0
|
|
20250502,141400,391018962,3535,3535,3535,3535,1000
|
|
20250502,141300,387483962,3540,3540,3540,3540,15
|
|
20250502,141200,387430862,3540,3540,3540,3540,83
|
|
20250502,141100,387137042,3540,3540,3540,3540,0
|
|
20250502,141000,387137042,3540,3540,3540,3540,340
|
|
20250502,140900,385933442,3540,3540,3540,3540,546
|
|
20250502,140800,384000602,3542,3542,3542,3542,26
|
|
20250502,140700,383908510,3545,3545,3545,3545,0
|
|
20250502,140600,383908510,3545,3545,3545,3545,118
|
|
20250502,140500,383490200,3540,3540,3540,3540,0
|
|
20250502,140400,383490200,3540,3540,3540,3540,0
|
|
20250502,140300,383490200,3540,3540,3540,3535,1089
|
|
20250502,140200,379636075,3540,3540,3540,3540,0
|
|
20250502,140100,379636075,3540,3540,3540,3540,0
|
|
20250502,140000,379636075,3540,3540,3540,3540,0
|
|
20250502,135900,379636075,3540,3540,3540,3540,2
|
|
20250502,135800,379628995,3540,3540,3540,3540,30
|
|
20250502,135700,379522795,3540,3540,3540,3540,266
|
|
20250502,135600,378581155,3540,3540,3540,3540,500
|
|
20250502,135500,376811155,3540,3540,3540,3540,0
|
|
20250502,135400,376811155,3540,3540,3540,3540,0
|
|
20250502,135300,376811155,3540,3540,3540,3540,0
|
|
20250502,135200,376811155,3540,3540,3540,3540,0
|
|
20250502,135100,376811155,3540,3540,3540,3540,1575
|
|
20250502,135000,371235655,3550,3550,3550,3550,0
|
|
20250502,134900,371235655,3550,3550,3550,3550,0
|
|
20250502,134800,371235655,3550,3550,3550,3550,0
|
|
20250502,134700,371235655,3550,3550,3550,3550,0
|
|
20250502,134600,371235655,3550,3550,3550,3550,0
|
|
20250502,134500,371235655,3550,3550,3550,3550,0
|
|
20250502,134400,371235655,3550,3550,3550,3550,0
|
|
20250502,134300,371235655,3550,3550,3550,3550,0
|
|
20250502,134200,371235655,3550,3550,3550,3550,0
|
|
20250502,134100,371235655,3550,3550,3550,3550,0
|
|
20250502,134000,371235655,3550,3550,3550,3550,0
|
|
20250502,133900,371235655,3550,3550,3550,3550,0
|
|
20250502,133800,371235655,3550,3550,3550,3550,500
|
|
20250502,133700,369460655,3550,3550,3550,3550,0
|
|
20250502,133600,369460655,3550,3550,3550,3550,0
|
|
20250502,133500,369460655,3550,3550,3550,3550,13
|
|
20250502,133400,369414505,3550,3550,3550,3550,22
|
|
20250502,133300,369336405,3545,3545,3545,3545,1172
|
|
20250502,133200,365181665,3545,3545,3545,3545,0
|
|
20250502,133100,365181665,3545,3545,3545,3545,0
|
|
20250502,133000,365181665,3545,3545,3545,3545,0
|
|
20250502,132900,365181665,3545,3545,3545,3545,0
|
|
20250502,132800,365181665,3545,3550,3550,3545,355
|
|
20250502,132700,363921625,3545,3545,3545,3545,604
|
|
20250502,132600,361780445,3545,3545,3545,3545,0
|
|
20250502,132500,361780445,3545,3545,3545,3545,213
|
|
20250502,132400,361025360,3545,3545,3545,3545,0
|
|
20250502,132300,361025360,3545,3545,3545,3545,0
|
|
20250502,132200,361025360,3545,3545,3545,3545,0
|
|
20250502,132100,361025360,3545,3545,3545,3545,35
|
|
20250502,132000,360901285,3545,3545,3545,3545,0
|
|
20250502,131900,360901285,3545,3545,3545,3545,0
|
|
20250502,131800,360901285,3545,3545,3545,3545,201
|
|
20250502,131700,360188740,3550,3550,3550,3550,0
|
|
20250502,131600,360188740,3550,3550,3550,3550,0
|
|
20250502,131500,360188740,3550,3550,3550,3550,100
|
|
20250502,131400,359833740,3550,3550,3550,3550,0
|
|
20250502,131300,359833740,3550,3550,3550,3550,13
|
|
20250502,131200,359787590,3545,3550,3550,3545,737
|
|
20250502,131100,357173745,3550,3550,3550,3550,0
|
|
20250502,131000,357173745,3550,3550,3550,3550,0
|
|
20250502,130900,357173745,3550,3550,3550,3550,501
|
|
20250502,130800,355395195,3540,3540,3540,3540,0
|
|
20250502,130700,355395195,3540,3540,3540,3540,0
|
|
20250502,130600,355395195,3540,3540,3540,3540,788
|
|
20250502,130500,352605675,3545,3545,3545,3545,201
|
|
20250502,130400,351893130,3545,3545,3545,3545,0
|
|
20250502,130300,351893130,3545,3545,3545,3545,0
|
|
20250502,130200,351893130,3545,3545,3545,3545,151
|
|
20250502,130100,351357835,3545,3545,3545,3545,10
|
|
20250502,130000,351322385,3545,3545,3545,3545,4
|
|
20250502,125900,351308205,3545,3545,3545,3545,91
|
|
20250502,125800,350985610,3545,3545,3545,3545,0
|
|
20250502,125700,350985610,3545,3545,3545,3545,1
|
|
20250502,125600,350982065,3545,3545,3545,3545,0
|
|
20250502,125500,350982065,3545,3545,3545,3545,0
|
|
20250502,125400,350982065,3545,3545,3545,3545,0
|
|
20250502,125300,350982065,3545,3545,3545,3545,0
|
|
20250502,125200,350982065,3545,3545,3545,3545,0
|
|
20250502,125100,350982065,3545,3545,3545,3545,13
|
|
20250502,125000,350935980,3535,3535,3535,3535,339
|
|
20250502,124900,349737615,3540,3545,3545,3540,1672
|
|
20250502,124800,343817980,3545,3545,3545,3545,0
|
|
20250502,124700,343817980,3545,3550,3550,3545,1934
|
|
20250502,124600,336961665,3555,3555,3555,3555,205
|
|
20250502,124500,336232890,3555,3555,3555,3555,0
|
|
20250502,124400,336232890,3555,3550,3555,3550,46
|
|
20250502,124300,336069585,3555,3555,3555,3555,2
|
|
20250502,124200,336062475,3555,3555,3555,3555,0
|
|
20250502,124100,336062475,3555,3555,3555,3555,500
|
|
20250502,124000,334284975,3555,3555,3555,3555,1
|
|
20250502,123900,334281420,3550,3550,3550,3550,60
|
|
20250502,123800,334068420,3550,3550,3550,3550,241
|
|
20250502,123700,333212870,3550,3550,3550,3550,1813
|
|
20250502,123600,326776720,3545,3545,3545,3545,0
|
|
20250502,123500,326776720,3545,3545,3545,3545,0
|
|
20250502,123400,326776720,3545,3545,3545,3545,0
|
|
20250502,123300,326776720,3545,3545,3545,3545,0
|
|
20250502,123200,326776720,3545,3545,3545,3545,0
|
|
20250502,123100,326776720,3545,3545,3545,3545,0
|
|
20250502,123000,326776720,3545,3545,3545,3545,301
|
|
20250502,122900,325709675,3545,3555,3555,3545,4730
|
|
20250502,122800,308930920,3555,3555,3555,3555,0
|
|
20250502,122700,308930920,3555,3555,3555,3555,37
|
|
20250502,122600,308799385,3550,3550,3550,3550,46
|
|
20250502,122500,308636085,3555,3555,3555,3555,0
|
|
20250502,122400,308636085,3555,3555,3555,3555,0
|
|
20250502,122300,308636085,3555,3555,3555,3555,0
|
|
20250502,122200,308636085,3555,3555,3555,3555,0
|
|
20250502,122100,308636085,3555,3555,3555,3555,0
|
|
20250502,122000,308636085,3555,3555,3555,3555,0
|
|
20250502,121900,308636085,3555,3555,3555,3555,151
|
|
20250502,121800,308099280,3555,3555,3555,3555,0
|
|
20250502,121700,308099280,3555,3555,3555,3555,0
|
|
20250502,121600,308099280,3555,3555,3555,3555,0
|
|
20250502,121500,308099280,3555,3555,3555,3555,100
|
|
20250502,121400,307743780,3555,3560,3560,3555,930
|
|
20250502,121300,304437615,3560,3560,3560,3560,350
|
|
20250502,121200,303191615,3560,3560,3560,3560,1000
|
|
20250502,121100,299631615,3565,3565,3565,3565,50
|
|
20250502,121000,299453365,3565,3565,3565,3565,1097
|
|
20250502,120900,295542560,3565,3565,3565,3565,76
|
|
20250502,120800,295271620,3565,3565,3565,3565,100
|
|
20250502,120700,294915120,3565,3570,3570,3565,238
|
|
20250502,120600,294066585,3565,3565,3565,3565,0
|
|
20250502,120500,294066585,3565,3565,3565,3565,200
|
|
20250502,120400,293353585,3565,3565,3565,3565,0
|
|
20250502,120300,293353585,3565,3565,3565,3565,0
|
|
20250502,120200,293353585,3565,3565,3565,3560,29
|
|
20250502,120100,293250220,3565,3565,3565,3560,38
|
|
20250502,120000,293114910,3565,3565,3565,3565,0
|
|
20250502,115900,293114910,3565,3565,3565,3565,201
|
|
20250502,115800,292398345,3565,3565,3565,3565,9
|
|
20250502,115700,292366260,3560,3560,3560,3560,1
|
|
20250502,115600,292362700,3560,3560,3560,3560,0
|
|
20250502,115500,292362700,3560,3560,3560,3560,0
|
|
20250502,115400,292362700,3560,3560,3560,3560,0
|
|
20250502,115300,292362700,3560,3560,3560,3560,0
|
|
20250502,115200,292362700,3560,3560,3560,3560,0
|
|
20250502,115100,292362700,3560,3560,3560,3560,0
|
|
20250502,115000,292362700,3560,3560,3560,3560,0
|
|
20250502,114900,292362700,3560,3560,3560,3560,0
|
|
20250502,114800,292362700,3560,3560,3560,3560,575
|
|
20250502,114700,290315700,3565,3565,3565,3565,0
|
|
20250502,114600,290315700,3565,3565,3565,3565,0
|
|
20250502,114500,290315700,3565,3570,3570,3565,64
|
|
20250502,114400,290087475,3560,3560,3560,3560,0
|
|
20250502,114300,290087475,3560,3565,3565,3560,1500
|
|
20250502,114200,284744975,3570,3570,3570,3570,1
|
|
20250502,114100,284741405,3570,3570,3570,3570,1
|
|
20250502,114000,284737835,3575,3575,3575,3575,0
|
|
20250502,113900,284737835,3575,3575,3575,3575,1
|
|
20250502,113800,284734260,3565,3565,3565,3565,0
|
|
20250502,113700,284734260,3565,3565,3565,3565,100
|
|
20250502,113600,284377760,3560,3560,3560,3560,700
|
|
20250502,113500,281885760,3555,3570,3570,3555,6110
|
|
20250502,113400,260132640,3575,3580,3580,3575,249
|
|
20250502,113300,259242460,3575,3575,3575,3575,600
|
|
20250502,113200,257097460,3600,3605,3605,3580,1673
|
|
20250502,113100,251104100,3600,3600,3600,3600,50
|
|
20250502,113000,250924100,3600,3600,3600,3600,200
|
|
20250502,112900,250204100,3600,3600,3600,3600,400
|
|
20250502,112800,248764100,3600,3600,3600,3600,0
|
|
20250502,112700,248764100,3600,3590,3600,3590,84
|
|
20250502,112600,248461940,3590,3590,3590,3590,0
|
|
20250502,112500,248461940,3590,3580,3590,3580,683
|
|
20250502,112400,246010685,3580,3580,3580,3580,0
|
|
20250502,112300,246010685,3580,3580,3580,3580,13
|
|
20250502,112200,245964145,3580,3580,3580,3580,5
|
|
20250502,112100,245946245,3580,3580,3580,3580,27
|
|
20250502,112000,245849585,3580,3580,3580,3580,0
|
|
20250502,111900,245849585,3580,3580,3580,3580,2
|
|
20250502,111800,245842425,3580,3580,3580,3580,0
|
|
20250502,111700,245842425,3580,3580,3580,3580,0
|
|
20250502,111600,245842425,3580,3580,3580,3580,0
|
|
20250502,111500,245842425,3580,3580,3580,3580,51
|
|
20250502,111400,245659845,3580,3580,3580,3580,0
|
|
20250502,111300,245659845,3580,3580,3580,3580,110
|
|
20250502,111200,245266045,3580,3580,3580,3580,55
|
|
20250502,111100,245069145,3580,3580,3580,3580,6
|
|
20250502,111000,245047665,3580,3585,3585,3580,2001
|
|
20250502,110900,237879085,3585,3585,3585,3585,2150
|
|
20250502,110800,230171335,3585,3585,3585,3585,0
|
|
20250502,110700,230171335,3585,3585,3585,3585,0
|
|
20250502,110600,230171335,3585,3585,3585,3585,10
|
|
20250502,110500,230135485,3585,3585,3585,3585,46
|
|
20250502,110400,229970575,3585,3585,3585,3585,0
|
|
20250502,110300,229970575,3585,3585,3585,3585,300
|
|
20250502,110200,228895075,3585,3585,3585,3585,0
|
|
20250502,110100,228895075,3585,3585,3585,3585,24
|
|
20250502,110000,228809035,3580,3580,3580,3580,106
|
|
20250502,105900,228429555,3580,3580,3580,3580,0
|
|
20250502,105800,228429555,3580,3580,3580,3580,39
|
|
20250502,105700,228289935,3580,3580,3580,3580,420
|
|
20250502,105600,226786335,3585,3585,3585,3585,0
|
|
20250502,105500,226786335,3585,3585,3585,3585,0
|
|
20250502,105400,226786335,3585,3585,3585,3585,0
|
|
20250502,105300,226786335,3585,3585,3585,3585,0
|
|
20250502,105200,226786335,3585,3585,3585,3585,24
|
|
20250502,105100,226700295,3580,3575,3580,3570,1283
|
|
20250502,105000,222108900,3575,3575,3575,3575,0
|
|
20250502,104900,222108900,3575,3575,3575,3575,0
|
|
20250502,104800,222108900,3575,3575,3575,3575,0
|
|
20250502,104700,222108900,3575,3575,3575,3575,355
|
|
20250502,104600,220839775,3570,3570,3570,3570,611
|
|
20250502,104500,218658505,3570,3570,3570,3570,0
|
|
20250502,104400,218658505,3570,3570,3570,3570,0
|
|
20250502,104300,218658505,3570,3570,3570,3570,0
|
|
20250502,104200,218658505,3570,3570,3570,3570,0
|
|
20250502,104100,218658505,3570,3570,3570,3570,24
|
|
20250502,104000,218572825,3565,3570,3570,3565,98
|
|
20250502,103900,218223000,3570,3575,3575,3570,24
|
|
20250502,103800,218137250,3565,3565,3565,3565,1
|
|
20250502,103700,218133685,3565,3565,3565,3565,0
|
|
20250502,103600,218133685,3565,3570,3570,3565,366
|
|
20250502,103500,216828065,3570,3570,3570,3570,0
|
|
20250502,103400,216828065,3570,3570,3570,3570,179
|
|
20250502,103300,216189035,3570,3565,3570,3565,41
|
|
20250502,103200,216042860,3560,3560,3560,3560,0
|
|
20250502,103100,216042860,3560,3560,3560,3560,0
|
|
20250502,103000,216042860,3560,3560,3560,3560,0
|
|
20250502,102900,216042860,3560,3560,3560,3560,1
|
|
20250502,102800,216039300,3555,3555,3555,3555,0
|
|
20250502,102700,216039300,3555,3570,3570,3555,1000
|
|
20250502,102600,212478785,3575,3575,3575,3575,0
|
|
20250502,102500,212478785,3575,3575,3575,3575,0
|
|
20250502,102400,212478785,3575,3575,3575,3575,723
|
|
20250502,102300,209894060,3575,3575,3575,3575,0
|
|
20250502,102200,209894060,3575,3575,3575,3575,0
|
|
20250502,102100,209894060,3575,3575,3575,3575,0
|
|
20250502,102000,209894060,3575,3575,3575,3575,0
|
|
20250502,101900,209894060,3575,3575,3575,3575,885
|
|
20250502,101800,206730185,3570,3570,3570,3570,90
|
|
20250502,101700,206408885,3570,3570,3570,3570,23
|
|
20250502,101600,206326775,3570,3565,3570,3565,500
|
|
20250502,101500,204543775,3565,3565,3565,3565,0
|
|
20250502,101400,204543775,3565,3565,3565,3565,0
|
|
20250502,101300,204543775,3565,3565,3565,3565,0
|
|
20250502,101200,204543775,3565,3565,3565,3565,526
|
|
20250502,101100,202668585,3565,3565,3565,3565,0
|
|
20250502,101000,202668585,3565,3565,3565,3565,0
|
|
20250502,100900,202668585,3565,3565,3565,3565,0
|
|
20250502,100800,202668585,3565,3565,3565,3565,30
|
|
20250502,100700,202561635,3575,3570,3575,3570,519
|
|
20250502,100600,200706815,3555,3565,3565,3555,763
|
|
20250502,100500,197992420,3565,3565,3565,3565,889
|
|
20250502,100400,194823135,3565,3565,3565,3565,2
|
|
20250502,100300,194816005,3555,3555,3555,3555,0
|
|
20250502,100200,194816005,3555,3560,3560,3555,2993
|
|
20250502,100100,184164770,3565,3565,3565,3565,0
|
|
20250502,100000,184164770,3565,3565,3565,3565,201
|
|
20250502,095900,183448205,3560,3560,3560,3560,700
|
|
20250502,095800,180956205,3565,3560,3565,3560,290
|
|
20250502,095700,179922805,3560,3560,3560,3560,0
|
|
20250502,095600,179922805,3560,3560,3560,3560,100
|
|
20250502,095500,179566805,3560,3565,3565,3560,135
|
|
20250502,095400,179086135,3560,3560,3560,3560,5
|
|
20250502,095300,179068335,3560,3560,3560,3560,496
|
|
20250502,095200,177302575,3565,3565,3565,3565,140
|
|
20250502,095100,176803475,3565,3560,3565,3560,1189
|
|
20250502,095000,172570630,3560,3560,3560,3555,237
|
|
20250502,094900,171727055,3560,3560,3560,3560,1053
|
|
20250502,094800,167978375,3560,3560,3560,3560,1183
|
|
20250502,094700,163766895,3560,3560,3560,3560,409
|
|
20250502,094600,162310855,3560,3560,3560,3560,44
|
|
20250502,094500,162154215,3560,3560,3565,3555,3086
|
|
20250502,094400,151170150,3565,3565,3565,3565,0
|
|
20250502,094300,151170150,3565,3565,3565,3565,900
|
|
20250502,094200,147961650,3560,3560,3560,3560,0
|
|
20250502,094100,147961650,3560,3565,3565,3560,239
|
|
20250502,094000,147109635,3565,3565,3565,3565,27
|
|
20250502,093900,147013380,3565,3570,3570,3565,77
|
|
20250502,093800,146738515,3560,3565,3565,3560,1326
|
|
20250502,093700,142016405,3570,3570,3570,3570,24
|
|
20250502,093600,141930725,3570,3560,3570,3560,140
|
|
20250502,093500,141431865,3565,3575,3575,3560,3706
|
|
20250502,093400,128216405,3575,3575,3575,3575,1418
|
|
20250502,093300,123147055,3575,3575,3575,3570,233
|
|
20250502,093200,122315085,3575,3575,3575,3570,2300
|
|
20250502,093100,114101005,3575,3580,3580,3575,1553
|
|
20250502,093000,108547450,3580,3580,3580,3575,190
|
|
20250502,092900,107867275,3580,3575,3580,3570,2678
|
|
20250502,092800,98295240,3575,3585,3585,3575,1347
|
|
20250502,092700,93473935,3590,3590,3590,3590,0
|
|
20250502,092600,93473935,3590,3590,3590,3590,102
|
|
20250502,092500,93107755,3590,3590,3590,3590,18
|
|
20250502,092400,93043135,3595,3600,3600,3590,485
|
|
20250502,092300,91299560,3595,3595,3595,3595,0
|
|
20250502,092200,91299560,3595,3595,3595,3595,0
|
|
20250502,092100,91299560,3595,3585,3595,3580,3197
|
|
20250502,092000,79849030,3595,3595,3595,3595,0
|
|
20250502,091900,79849030,3595,3595,3595,3595,35
|
|
20250502,091800,79723205,3595,3590,3595,3590,1021
|
|
20250502,091700,76057785,3585,3585,3585,3585,221
|
|
20250502,091600,75265500,3585,3585,3585,3585,3
|
|
20250502,091500,75254745,3590,3590,3590,3590,23
|
|
20250502,091400,75172175,3590,3590,3590,3590,97
|
|
20250502,091300,74823945,3590,3585,3590,3585,511
|
|
20250502,091200,72991985,3585,3585,3585,3585,19
|
|
20250502,091100,72923870,3575,3585,3585,3575,592
|
|
20250502,091000,70804490,3590,3590,3590,3580,1805
|
|
20250502,090900,64330295,3595,3600,3600,3595,65
|
|
20250502,090800,64096345,3600,3600,3600,3600,50
|
|
20250502,090700,63916345,3600,3615,3615,3595,2029
|
|
20250502,090600,56613890,3620,3620,3620,3620,52
|
|
20250502,090500,56425650,3625,3605,3625,3605,1107
|
|
20250502,090400,52428380,3600,3610,3610,3595,3572
|
|
20250502,090300,39570400,3610,3625,3625,3610,3171
|
|
20250502,090200,28094760,3620,3615,3620,3610,1138
|
|
20250502,090100,23980685,3620,3650,3650,3620,341
|
|
20250502,090000,22742260,3655,3685,3685,3655,6102
|